Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	109.65	109.90	109.03	109.38	193,074	-0.21(-0.19%)
Apr 30, 2026	107.79	109.71	107.79	109.59	428,967	+1.34(+1.24%)
Apr 29, 2026	108.65	109.25	107.75	108.25	328,967	-0.78(-0.72%)
Apr 28, 2026	108.18	109.19	107.71	109.03	329,725	+1.08(+1.00%)
Apr 27, 2026	108.10	108.79	107.82	107.95	375,045	-0.32(-0.30%)
Apr 24, 2026	108.47	109.19	108.18	108.27	172,061	-0.21(-0.19%)
Apr 23, 2026	107.35	108.55	107.35	108.48	305,442	+1.46(+1.36%)
Apr 22, 2026	108.66	109.01	106.52	107.02	316,058	-1.39(-1.28%)
Apr 21, 2026	110.19	110.19	108.22	108.41	606,079	-1.75(-1.59%)
Apr 20, 2026	109.48	110.20	109.48	110.16	366,567	+0.44(+0.40%)
Apr 17, 2026	108.40	109.89	108.36	109.72	299,976	+1.62(+1.50%)
Apr 16, 2026	107.52	108.36	107.52	108.10	389,555	+0.72(+0.67%)
Apr 15, 2026	107.03	107.38	106.47	107.38	284,052	+0.09(+0.08%)
Apr 14, 2026	105.82	107.33	105.56	107.29	467,295	+1.35(+1.27%)
Apr 13, 2026	105.44	105.94	104.88	105.94	395,637	+0.10(+0.09%)
Apr 10, 2026	105.59	106.25	105.38	105.84	256,257	+0.35(+0.33%)
Apr 09, 2026	104.39	106.40	104.20	105.49	253,543	+0.84(+0.80%)
Apr 08, 2026	104.49	104.87	104.06	104.65	365,481	+1.73(+1.68%)
Apr 07, 2026	102.08	103.21	102.01	102.92	223,647	+0.46(+0.45%)
Apr 06, 2026	102.46	102.84	102.17	102.46	125,822	-0.18(-0.18%)
Apr 02, 2026	101.18	102.77	101.07	102.64	502,557	+1.07(+1.05%)
Apr 01, 2026	101.11	101.94	100.95	101.57	314,759	+0.60(+0.59%)
Mar 31, 2026	100.57	101.84	99.93	100.97	635,958	+1.37(+1.38%)
Mar 30, 2026	100.19	100.89	99.20	99.60	296,846	+0.35(+0.35%)
Mar 27, 2026	99.96	100.33	99.05	99.25	437,984	-0.82(-0.82%)
Mar 26, 2026	99.83	100.84	99.70	100.07	579,026	-0.03(-0.03%)
Mar 25, 2026	100.64	100.83	99.79	100.10	698,959	+0.09(+0.09%)
Mar 24, 2026	99.88	100.93	99.65	100.01	325,416	-0.43(-0.43%)
Mar 23, 2026	101.18	101.94	100.37	100.44	347,301	+0.82(+0.82%)
Mar 20, 2026	103.02	103.02	99.23	99.62	645,218	-3.37(-3.27%)
Mar 19, 2026	103.18	103.61	102.56	102.99	264,573	-0.43(-0.41%)
Mar 18, 2026	104.55	104.78	103.42	103.42	154,384	-1.45(-1.38%)
Mar 17, 2026	105.22	105.67	104.81	104.87	136,211	+0.35(+0.33%)
Mar 16, 2026	104.36	105.39	104.36	104.52	222,004	+0.91(+0.88%)
Mar 13, 2026	104.67	105.02	103.52	103.61	138,023	-0.27(-0.26%)
Mar 12, 2026	103.77	104.61	103.50	103.88	238,320	-0.58(-0.55%)
Mar 11, 2026	105.16	105.16	104.08	104.45	848,232	-1.07(-1.02%)
Mar 10, 2026	105.18	106.42	104.58	105.53	97,896	+0.17(+0.16%)
Mar 09, 2026	104.08	105.69	102.85	105.36	284,628	+0.25(+0.24%)
Mar 06, 2026	105.44	105.44	104.49	105.11	382,014	-1.26(-1.19%)
Mar 05, 2026	106.68	106.68	105.60	106.37	406,652	-1.07(-1.00%)
Mar 04, 2026	107.20	107.54	106.19	107.44	235,789	+0.25(+0.23%)
Mar 03, 2026	106.58	107.59	105.38	107.20	619,624	-0.73(-0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

State Street SPDR Dow Jones REIT ETF (NY:RWR)

Historical Prices

Information